Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
291.55
Change Change %
-2.15 -0.73%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
291.60
Change Change %
-1.65 -0.56%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE280.00
6.20 0.60 10.71% 285.35
Previous Close 5.60
Open 5.50
High 6.25
Low 5.25
Vol 24,000
Open Interest (OI) 2,92,000
Change in OI -24,000
Bid Price 5.60
Offer Price 15.00
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE270.00
3.05 0.05 1.67% 288.50
Previous Close 3.00
Open 3.00
High 3.65
Low 3.00
Vol 32,000
Open Interest (OI) 1,72,000
Change in OI -16,000
Bid Price 3.05
Offer Price 6.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE225.00
3.50 0.00 0.00% 288.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE335.00
1.50 0.00 0.00% 290.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.00
Offer Price 3.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE185.00
0.20 0.00 0.00% 291.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE260.00
31.00 0.00 0.00% 260.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 30.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 291.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE250.00
0.50 0.00 0.00% 291.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.25
Offer Price 1.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE210.00
0.05 0.00 0.00% 291.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE275.00
4.70 0.00 0.00% 286.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.20
Offer Price 9.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE285.00
9.20 0.00 0.00% 282.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,000
Change in OI 0
Bid Price 4.15
Offer Price 12.10
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE310.00
23.45 0.00 0.00% 268.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 19.25
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE235.00
2.35 0.00 0.00% 289.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE290.00
7.50 0.00 0.00% 284.05
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 4,000
Open Interest (OI) 2,12,000
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE305.00
18.60 0.00 0.00% 272.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 291.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE300.00
23.65 0.00 0.00% 267.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,56,000
Change in OI 0
Bid Price 3.55
Offer Price 19.90
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE265.00
2.25 0.00 0.00% 289.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE230.00
0.45 -0.10 -18.18% 291.10
Previous Close 0.55
Open 0.45
High 0.45
Low 0.45
Vol 4,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE300.00
7.00 -1.95 -21.79% 284.55
Previous Close 8.95
Open 8.70
High 9.10
Low 5.65
Vol 1,28,000
Open Interest (OI) 9,84,000
Change in OI -1,20,000
Bid Price 6.70
Offer Price 8.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE290.00
10.10 -2.90 -22.31% 281.45
Previous Close 13.00
Open 10.10
High 10.10
Low 10.10
Vol 4,000
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 9.20
Offer Price 17.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE295.00
9.75 -4.35 -30.85% 281.80
Previous Close 14.10
Open 9.75
High 9.75
Low 9.75
Vol 4,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 5.60
Offer Price 21.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE280.00
17.00 -7.65 -31.03% 274.55
Previous Close 24.65
Open 14.65
High 17.00
Low 14.65
Vol 8,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE310.00
4.25 -1.95 -31.45% 287.30
Previous Close 6.20
Open 5.85
High 5.90
Low 4.05
Vol 52,000
Open Interest (OI) 5,16,000
Change in OI -48,000
Bid Price 4.20
Offer Price 6.00
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE340.00
0.95 -0.45 -32.14% 290.60
Previous Close 1.40
Open 1.25
High 1.25
Low 0.70
Vol 88,000
Open Interest (OI) 8,36,000
Change in OI -84,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE305.00
4.20 -2.15 -33.86% 287.35
Previous Close 6.35
Open 6.35
High 7.00
Low 4.20
Vol 12,000
Open Interest (OI) 1,72,000
Change in OI -12,000
Bid Price 4.50
Offer Price 6.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE320.00
2.50 -1.50 -37.50% 289.05
Previous Close 4.00
Open 3.00
High 3.30
Low 2.30
Vol 88,000
Open Interest (OI) 6,80,000
Change in OI -76,000
Bid Price 2.40
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE260.00
0.60 -0.40 -40.00% 290.95
Previous Close 1.00
Open 0.70
High 0.70
Low 0.60
Vol 8,000
Open Interest (OI) 2,64,000
Change in OI -8,000
Bid Price 0.50
Offer Price 3.80
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE295.00
8.90 -6.10 -40.67% 282.65
Previous Close 15.00
Open 9.00
High 9.00
Low 8.90
Vol 8,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 7.00
Offer Price 22.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE330.00
1.10 -0.90 -45.00% 290.45
Previous Close 2.00
Open 1.20
High 1.20
Low 1.10
Vol 40,000
Open Interest (OI) 3,20,000
Change in OI -40,000
Bid Price 0.20
Offer Price 1.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE240.00
0.40 -0.95 -70.37% 291.15
Previous Close 1.35
Open 0.35
High 0.40
Low 0.35
Vol 8,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE315.00
2.00 -4.85 -70.80% 289.55
Previous Close 6.85
Open 2.50
High 2.50
Low 2.00
Vol 8,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 2.50
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE325.00
1.55 -4.45 -74.17% 290.00
Previous Close 6.00
Open 1.55
High 1.55
Low 1.55
Vol 4,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 1.05
Offer Price 6.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
8.90 0.00 0.00% 282.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com